Formosa Pharmaceuticals, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	24.500	24.600	24.100	24.200	24.200	308,073
2025-05-05	25.950	25.950	24.100	24.500	24.500	473,665
2025-05-02	25.800	25.900	25.000	25.750	25.750	371,235
2025-04-30	26.000	26.250	25.800	25.800	25.800	358,007
2025-04-29	25.600	26.500	25.500	25.900	25.900	722,971
2025-04-28	24.750	26.150	24.750	26.150	26.150	2,404,690
2025-04-25	23.500	24.150	23.500	23.800	23.800	209,401
2025-04-24	23.650	23.950	23.200	23.400	23.400	76,782
2025-04-23	23.300	23.800	23.250	23.700	23.700	153,393
2025-04-22	23.100	23.150	22.700	22.800	22.800	128,544
2025-04-21	24.300	24.350	22.900	23.100	23.100	335,794
2025-04-18	24.300	24.750	24.200	24.200	24.200	191,676
2025-04-17	24.100	24.450	23.750	24.300	24.300	197,974
2025-04-16	25.000	25.300	24.150	24.150	24.150	717,038
2025-04-15	22.550	24.750	22.550	24.750	24.750	865,565
2025-04-14	23.100	23.150	22.400	22.500	22.500	533,316
2025-04-11	23.000	23.000	21.950	22.500	22.500	500,978
2025-04-10	23.050	23.700	23.050	23.700	23.700	706,656
2025-04-09	23.550	23.550	21.550	21.550	21.550	712,078
2025-04-08	23.900	24.250	23.900	23.900	23.900	596,276
2025-04-07	26.550	26.550	26.550	26.550	26.550	57,044
2025-04-02	29.500	29.550	28.700	29.450	29.450	192,516
2025-04-01	29.100	29.800	29.100	29.500	29.500	209,571
2025-03-31	29.800	30.100	29.000	29.000	29.000	633,756
2025-03-28	31.300	31.300	30.000	30.450	30.450	682,657
2025-03-27	32.050	32.350	31.300	31.400	31.400	380,855
2025-03-26	32.500	32.600	31.900	32.050	32.050	336,931
2025-03-25	31.950	32.550	31.950	32.400	32.400	311,090
2025-03-24	32.300	32.850	31.800	31.850	31.850	331,331
2025-03-21	33.250	33.250	32.000	32.050	32.050	672,474
2025-03-20	34.500	34.550	33.100	33.250	33.250	1,442,824
2025-03-19	34.000	34.400	33.150	34.400	34.400	4,790,410
2025-03-18	31.250	32.100	31.250	31.300	31.300	234,256
2025-03-17	32.100	32.300	31.200	31.200	31.200	369,691
2025-03-14	32.000	32.150	31.700	32.100	32.100	180,721
2025-03-13	33.150	33.450	31.650	31.800	31.800	588,708
2025-03-12	33.200	33.750	33.000	33.100	33.100	238,106
2025-03-11	33.350	33.600	32.700	33.150	33.150	226,770
2025-03-10	33.700	34.050	33.500	33.600	33.600	169,917
2025-03-07	33.950	34.050	33.650	33.650	33.650	217,280
2025-03-06	34.800	34.800	33.850	33.950	33.950	323,121
2025-03-05	34.750	35.000	34.500	34.500	34.500	243,322
2025-03-04	35.050	35.350	34.600	34.850	34.850	237,257
2025-03-03	35.600	35.600	35.050	35.200	35.200	147,040
2025-02-27	36.000	36.200	35.400	35.500	35.500	179,727
2025-02-26	36.000	36.000	35.450	35.600	35.600	224,863
2025-02-25	36.600	36.650	36.050	36.050	36.050	199,582
2025-02-24	36.050	37.200	36.050	36.650	36.650	320,298
2025-02-21	36.450	36.950	36.000	36.050	36.050	337,293
2025-02-20	36.000	38.400	36.000	36.450	36.450	693,203
2025-02-19	35.500	36.500	35.500	36.000	36.000	258,408
2025-02-18	35.650	36.300	35.250	35.300	35.300	211,533
2025-02-17	36.600	36.950	35.550	36.000	36.000	324,096
2025-02-14	35.450	36.700	35.100	36.400	36.400	289,302
2025-02-13	34.400	35.650	34.400	35.450	35.450	206,072
2025-02-12	34.800	35.000	34.100	34.400	34.400	198,788
2025-02-11	34.100	34.800	34.100	34.300	34.300	151,485
2025-02-10	34.200	34.400	34.000	34.100	34.100	192,955
2025-02-07	35.350	35.400	34.800	34.850	34.850	141,943
2025-02-06	34.900	35.250	34.000	35.250	35.250	217,524

← NewerPage 7 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.